Scout24 SE - G24.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	88.6	86.35	86.35	88.8	85.95	215,327
December 03, 2025	86.3	88	88	88.85	86.15	423,076
December 02, 2025	87	86.7	86.7	87.3	86.3	192,484
December 01, 2025	87.75	86.5	86.5	87.8	86.5	230,667
November 28, 2025	87.65	88.1	88.1	88.3	86.95	132,856
November 27, 2025	87.1	87.45	87.45	88	87.1	77,439
November 26, 2025	87.45	87.3	87.3	88.1	87.1	139,872
November 25, 2025	88.9	87.15	87.15	88.9	87.15	267,785
November 24, 2025	88.9	89	89	89.8	88.65	564,743
November 21, 2025	87.6	88.65	88.65	89.4	87.1	220,682
November 20, 2025	87.35	87.55	87.55	88.05	86.9	169,750
November 19, 2025	86.2	86.85	86.85	87.25	85.65	223,317
November 18, 2025	85.6	86.65	86.65	86.65	85.45	188,329
November 17, 2025	88.1	86.3	86.3	88.1	86.25	125,394
November 14, 2025	89.3	87.95	87.95	89.5	87.6	214,516
November 13, 2025	89.8	89.7	89.7	91.15	89.3	168,068
November 12, 2025	91.5	89.25	89.25	91.85	88.9	272,264
November 11, 2025	93.05	92.2	92.2	93.3	91.55	224,026
November 10, 2025	94.05	93	93	94.65	92.3	280,357
November 07, 2025	97.6	93.3	93.3	97.65	90.85	442,100
November 06, 2025	100.6	98.1	98.1	100.7	98.1	158,079
November 05, 2025	99.55	99.55	99.55	100.2	98.9	202,109
November 04, 2025	99.55	99.15	99.15	99.95	97.95	203,878
November 03, 2025	100.3	100.6	100.6	101.4	100.1	142,665
October 31, 2025	101	100.2	100.2	101.2	99.05	249,831
October 30, 2025	102.1	101.3	101.3	102.8	97.5	311,157
October 29, 2025	101	98.35	98.35	101.6	98.2	254,119
October 28, 2025	102.2	100.8	100.8	102.4	100.8	206,219
October 27, 2025	102.5	102.1	102.1	102.6	101.9	112,982
October 24, 2025	102.2	102.1	102.1	102.4	101.1	210,209
October 23, 2025	102.2	102.3	102.3	102.9	101.6	159,786
October 22, 2025	101.4	102.5	102.5	103.2	101.4	191,915
October 21, 2025	100.9	101.1	101.1	101.1	100.5	242,430
October 20, 2025	101.4	100.5	100.5	102.1	100.5	193,284
October 17, 2025	101.7	101.1	101.1	102.2	100.4	150,148
October 16, 2025	102.7	102.6	102.6	102.7	100.7	308,142
October 15, 2025	103.1	102.9	102.9	103.1	101.6	126,361
October 14, 2025	102.6	103.6	103.6	103.7	102.2	243,167
October 13, 2025	103	103.2	103.2	103.5	102.3	173,081
October 10, 2025	103.9	102.3	102.3	104.2	102.3	187,983
October 09, 2025	104	104.3	104.3	104.7	103.4	176,059
October 08, 2025	104.7	104.4	104.4	105.5	104.3	116,204
October 07, 2025	104.9	104.3	104.3	106.2	104.1	235,848
October 06, 2025	104.7	104.1	104.1	105.5	103.1	164,805
October 03, 2025	104.1	104.2	104.2	105.2	103.5	174,036
October 02, 2025	105.4	104	104	105.6	102.9	238,790
October 01, 2025	105.6	105.5	105.5	106.1	105	185,240
September 30, 2025	104.1	106.6	106.6	107.8	103.9	270,313
September 29, 2025	104	104.4	104.4	104.9	104	128,237
September 26, 2025	104.1	103.4	103.4	104.2	103	171,826
September 25, 2025	103.9	103.7	103.7	104.3	103.3	178,949
September 24, 2025	104.6	103.5	103.5	105	103.5	184,214
September 23, 2025	105	104.5	104.5	105.2	104.3	136,303
September 22, 2025	102.3	102.3	102.3	102.3	102.3	105,141
September 19, 2025	108.1	102.3	102.3	108.2	102.3	3.33M
September 18, 2025	110.4	108.7	108.7	110.4	108.7	159,576
September 17, 2025	110.3	110.3	110.3	110.9	109.7	186,692
September 16, 2025	111.1	109.7	109.7	112.5	109.6	30,406
September 15, 2025	111.2	111	111	112.4	111	88,737
September 12, 2025	110.9	110.8	110.8	111.1	109.7	148,365

Scout24 SE (G24.DE) XETRA